Five9, Inc. (FIVN)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:65.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517C00065000 | 2024-05-03 1:30PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.65 | -1.00 | -90.91% | 21 | 618 | 61.18% |
| FIVN240621C00065000 | 2024-05-03 2:36PM EDT | 2024-06-21 | 0.80 | 0.55 | 1.15 | -1.28 | -61.54% | 11 | 202 | 40.82% |
| FIVN240719C00065000 | 2024-05-03 3:41PM EDT | 2024-07-19 | 1.50 | 1.35 | 1.60 | -0.95 | -38.78% | 9 | 122 | 37.77% |
| FIVN240920C00065000 | 2024-04-24 12:28PM EDT | 2024-09-20 | 6.00 | 3.70 | 4.00 | 0.00 | - | 9 | 18 | 46.25% |
| FIVN241018C00065000 | 2024-04-11 2:17PM EDT | 2024-10-18 | 7.23 | 4.20 | 6.50 | 0.00 | - | 2 | 65 | 51.04% |
| FIVN250117C00065000 | 2024-05-02 1:57PM EDT | 2025-01-17 | 7.25 | 6.30 | 7.20 | 0.00 | - | 1 | 8 | 50.67% |
| FIVN250417C00065000 | 2024-05-02 3:49PM EDT | 2025-04-17 | 8.32 | 7.60 | 9.00 | 0.00 | - | 1 | 5 | 51.62% |
| FIVN251219C00065000 | 2024-01-11 12:12PM EDT | 2025-12-19 | 24.10 | 26.20 | 28.90 | 0.00 | - | 3 | 3 | 106.83% |
| FIVN260116C00065000 | 2024-02-27 10:32AM EDT | 2026-01-16 | 15.49 | 14.70 | 17.80 | 0.00 | - | 1 | 6 | 63.01% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| FIVN240517P00065000 | 2024-04-17 9:52AM EDT | 2024-05-17 | 9.00 | 5.30 | 8.80 | 0.00 | - | 1 | 18 | 90.67% |
| FIVN240621P00065000 | 2024-05-01 2:38PM EDT | 2024-06-21 | 8.72 | 7.30 | 9.70 | 0.00 | - | 2 | 101 | 60.45% |
| FIVN240719P00065000 | 2024-04-30 11:25AM EDT | 2024-07-19 | 9.00 | 7.70 | 9.90 | 0.00 | - | 3 | 27 | 50.27% |
| FIVN240920P00065000 | 2024-04-15 3:55PM EDT | 2024-09-20 | 11.60 | 9.40 | 9.90 | 0.00 | - | 2 | 10 | 37.28% |
| FIVN241018P00065000 | 2024-03-22 12:49PM EDT | 2024-10-18 | 10.15 | 11.70 | 12.20 | 0.00 | - | 9 | 17 | 49.30% |
| FIVN250117P00065000 | 2024-05-03 1:00PM EDT | 2025-01-17 | 10.90 | 11.10 | 12.10 | +3.64 | +50.14% | 6 | 18 | 39.20% |
| FIVN250417P00065000 | 2024-02-08 12:17PM EDT | 2025-04-17 | 8.05 | 13.00 | 14.30 | 0.00 | - | 2 | 2 | 43.59% |
| FIVN251219P00065000 | 2024-01-12 11:40AM EDT | 2025-12-19 | 8.20 | 7.20 | 10.10 | 0.00 | - | 2 | 13 | 18.84% |
| FIVN260116P00065000 | 2024-01-10 4:37PM EDT | 2026-01-16 | 9.20 | 7.20 | 9.50 | 0.00 | - | 3 | 7 | 16.25% |
© 2024 Yahoo. All rights reserved.